BiG | O banco que entende os seus valores.

E On AG (EOAN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/10/2026	3 202 500	0,80%	18,07	18,015	18,295	18,255
21/10/2026	3 806 500	0,72%	18,095	17,90	18,25	18,11
20/10/2026	7 020 580	3,19%	17,38	17,365	18,02	17,98
19/10/2026	7 208 880	-1,86%	17,705	17,385	17,77	17,425
16/10/2026	6 519 700	1,14%	17,545	17,495	17,825	17,755
15/10/2026	7 047 370	1,98%	17,215	17,215	17,575	17,555
14/10/2026	7 350 300	0,38%	17,155	17,08	17,475	17,215
13/10/2026	7 306 600	-0,41%	17,25	17,045	17,62	17,15
12/10/2026	7 513 980	0,47%	17,09	17,055	17,355	17,22
09/10/2026	7 633 380	0,76%	17,02	16,98	17,18	17,14
08/10/2026	7 840 790	1,07%	16,835	16,81	17,08	17,01
07/10/2026	7 794 500	-0,97%	17,01	16,775	17,065	16,83
06/10/2026	7 715 590	0,21%	16,93	16,925	17,16	16,995
05/10/2026	7 598 700	-0,12%	16,935	16,91	17,12	16,96
02/10/2026	7 409 190	1,46%	16,755	16,675	17,17	16,98
01/10/2026	7 674 490	-0,06%	16,755	16,57	16,93	16,735
30/09/2026	7 363 300	-0,95%	16,915	16,745	17,21	16,745
29/09/2026	7 484 900	-1,77%	17,10	16,755	17,14	16,905
28/09/2026	7 500 200	0,03%	17,115	17,115	17,41	17,21
25/09/2026	7 296 400	-0,12%	17,215	17,125	17,38	17,205
24/09/2026	7 690 000	1,35%	17,005	16,99	17,295	17,225
23/09/2026	7 429 800	-2,77%	17,50	16,98	17,525	16,995
22/09/2026	7 282 800	0,72%	17,37	17,325	17,59	17,48
21/09/2026	7 270 900	0,00%	17,38	17,26	17,435	17,355
18/09/2026	7 309 600	-1,62%	17,655	17,315	17,685	17,355
17/09/2026	7 144 600	0,57%	17,675	17,59	17,86	17,64
16/09/2026	7 076 200	1,36%	17,355	17,34	17,70	17,54
15/09/2026	6 924 700	0,12%	17,265	17,18	17,435	17,305
14/09/2026	7 270 600	-1,45%	17,555	17,265	17,615	17,285
11/09/2026	6 335 500	0,14%	17,555	17,525	17,815	17,54
10/09/2026	7 071 200	-0,26%	17,615	17,51	17,83	17,515
09/09/2026	6 631 000	-0,06%	17,565	17,56	17,945	17,56
08/09/2026	5 700 800	-0,51%	17,665	17,47	17,705	17,57
07/09/2026	6 451 200	1,17%	17,74	17,645	17,825	17,66
04/09/2026	7 113 100	-0,09%	17,405	17,315	17,545	17,455
03/09/2026	6 350 600	0,26%	17,505	17,265	17,505	17,47
02/09/2026	6 842 700	-0,99%	17,645	17,395	17,89	17,425
01/09/2026	7 011 000	-0,96%	17,755	17,60	17,985	17,60
31/08/2026	6 866 800	0,03%	17,845	17,75	17,965	17,77
28/08/2026	6 611 100	0,88%	17,625	17,555	17,94	17,765
27/08/2026	7 024 300	-1,34%	17,855	17,45	17,92	17,61
26/08/2026	6 638 000	1,51%	17,825	17,73	17,93	17,85
25/08/2026	6 901 700	1,03%	17,385	17,385	17,65	17,585
24/08/2026	6 530 500	0,46%	17,30	17,28	17,43	17,405
21/08/2026	6 974 100	-0,40%	17,455	17,325	17,73	17,325
20/08/2026	6 929 300	0,20%	17,385	17,255	17,61	17,395
19/08/2026	6 770 900	-0,91%	17,52	17,32	17,62	17,36
18/08/2026	7 209 500	0,66%	17,44	17,305	17,64	17,52
17/08/2026	6 931 800	-0,51%	17,55	17,36	17,65	17,405
14/08/2026	6 959 900	-4,53%	18,315	17,225	18,395	17,495
13/08/2026	6 639 400	-0,43%	18,43	18,205	18,54	18,325
12/08/2026	6 235 600	-3,64%	18,87	18,335	19,02	18,405
11/08/2026	6 329 300	1,43%	18,905	18,80	19,11	19,10
10/08/2026	5 947 700	-0,82%	19,005	18,81	19,10	18,83
07/08/2026	6 411 600	0,26%	18,95	18,77	19,08	18,985
06/08/2026	5 949 000	0,48%	18,845	18,755	19,075	18,935
05/08/2026	5 976 600	-0,95%	19,03	18,805	19,255	18,845
04/08/2026	6 125 400	0,16%	19,05	18,94	19,335	19,025
03/08/2026	6 063 200	1,44%	19,01	18,86	19,14	18,995
31/07/2026	6 319 700	-0,93%	18,93	18,675	19,10	18,725
30/07/2026	5 872 200	1,89%	18,555	18,555	19,08	18,90
29/07/2026	6 143 600	-2,39%	18,975	18,55	19,085	18,55
28/07/2026	5 886 400	-0,34%	19,065	18,845	19,225	19,005
27/07/2026	5 465 100	-2,43%	19,51	19,00	19,545	19,07
24/07/2026	6 333 900	0,36%	19,475	19,405	19,645	19,545
23/07/2026	6 142 600	-0,36%	19,535	19,385	19,735	19,475
22/07/2026	6 158 300	2,30%	19,195	19,115	19,585	19,545
21/07/2026	6 174 000	0,05%	19,185	19,075	19,395	19,105
20/07/2026	6 583 700	-0,29%	19,21	19,095	19,28	19,095
17/07/2026	6 123 300	1,46%	18,775	18,775	19,345	19,15
16/07/2026	6 297 300	-1,90%	19,265	18,78	19,265	18,875
15/07/2026	5 649 400	-0,59%	19,37	19,23	19,57	19,24
14/07/2026	5 248 300	1,60%	19,06	19,06	19,435	19,355
13/07/2026	5 974 800	0,34%	18,88	18,87	19,145	19,05
10/07/2026	6 055 600	-0,94%	19,175	18,915	19,37	18,985
09/07/2026	6 267 000	0,26%	19,185	19,085	19,40	19,165
08/07/2026	5 445 800	0,68%	19,045	18,98	19,465	19,115
07/07/2026	5 798 000	-0,08%	18,905	18,905	19,14	18,985
06/07/2026	6 471 000	-0,68%	19,135	18,94	19,27	19,00
03/07/2026	6 457 200	4,39%	18,41	18,405	19,195	19,13
02/07/2026	6 367 200	3,65%	17,62	17,615	18,345	18,325
01/07/2026	6 581 800	-1,78%	17,935	17,65	17,955	17,68
30/06/2026	6 341 000	-0,39%	18,095	17,955	18,215	18,00
29/06/2026	6 503 500	0,67%	17,97	17,955	18,16	18,07
26/06/2026	6 634 500	-0,08%	17,88	17,88	18,20	17,95
25/06/2026	6 383 000	2,42%	17,60	17,595	18,145	17,965
24/06/2026	6 858 200	-1,29%	17,775	17,32	17,795	17,54
23/06/2026	7 210 200	0,28%	17,685	17,505	17,935	17,77
22/06/2026	6 626 550	-1,86%	18,07	17,715	18,135	17,72
19/06/2026	5 996 500	-0,44%	18,06	18,01	18,26	18,055
18/06/2026	5 994 400	-0,49%	18,295	17,96	18,32	18,135
17/06/2026	5 364 800	0,69%	18,135	17,945	18,31	18,225
16/06/2026	5 403 000	-0,47%	18,165	18,075	18,305	18,10
15/06/2026	6 431 900	-1,09%	18,47	18,13	18,48	18,185
12/06/2026	6 096 600	0,35%	18,40	18,105	18,415	18,385
11/06/2026	5 802 600	2,49%	17,945	17,935	18,445	18,32
10/06/2026	6 314 500	-0,86%	17,985	17,845	18,205	17,875
09/06/2026	6 250 500	-0,33%	18,135	17,905	18,17	18,03
08/06/2026	6 307 200	-0,58%	18,125	18,065	18,39	18,09
05/06/2026	6 262 200	0,97%	17,97	17,935	18,365	18,195